OMC(OMC)
OMC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $78.86 | $80.06 | $78.32 | $78.67 | 4.14M |
| 4/16/2026 | $78.28 | $79.56 | $78.28 | $78.76 | 2.89M |
| 4/15/2026 | $76.48 | $78.02 | $76.48 | $77.49 | 4.02M |
| 4/14/2026 | $76.23 | $77.51 | $75.86 | $76.48 | 3.27M |
| 4/13/2026 | $74.35 | $76.75 | $74.27 | $76.00 | 3.70M |
| 4/10/2026 | $75.33 | $75.92 | $74.35 | $74.77 | 3.20M |
| 4/9/2026 | $75.92 | $75.92 | $73.63 | $74.88 | 5.49M |
| 4/8/2026 | $77.23 | $77.64 | $76.38 | $76.87 | 3.31M |
| 4/7/2026 | $75.66 | $77.02 | $75.42 | $75.65 | 4.71M |
| 4/6/2026 | $74.30 | $76.48 | $74.16 | $75.96 | 3.16M |
| 4/2/2026 | $74.79 | $76.27 | $74.25 | $74.81 | 4.22M |
| 4/1/2026 | $75.02 | $76.36 | $74.86 | $75.21 | 4.35M |
| 3/31/2026 | $76.20 | $76.85 | $74.21 | $75.31 | 12.18M |
| 3/30/2026 | $74.50 | $76.06 | $74.07 | $75.32 | 6.44M |
| 3/27/2026 | $75.24 | $75.36 | $73.56 | $73.82 | 5.22M |
| 3/26/2026 | $75.45 | $76.49 | $73.88 | $75.30 | 4.16M |
| 3/25/2026 | $76.06 | $76.83 | $74.31 | $75.74 | 3.64M |
| 3/24/2026 | $74.92 | $76.07 | $74.45 | $75.39 | 3.62M |
| 3/23/2026 | $76.34 | $76.55 | $74.36 | $75.64 | 5.11M |
| 3/20/2026 | $75.73 | $76.33 | $74.07 | $75.06 | 10.27M |
| 3/19/2026 | $75.82 | $77.74 | $75.50 | $75.84 | 4.92M |
| 3/18/2026 | $77.51 | $78.21 | $75.94 | $76.08 | 3.75M |
| 3/17/2026 | $78.89 | $80.73 | $78.31 | $78.39 | 4.82M |
| 3/16/2026 | $77.98 | $79.18 | $77.40 | $78.72 | 5.06M |
| 3/13/2026 | $78.78 | $79.55 | $77.64 | $77.80 | 5.03M |
| 3/12/2026 | $79.00 | $81.89 | $77.02 | $77.91 | 5.58M |
| 3/11/2026 | $80.99 | $81.85 | $79.14 | $80.06 | 4.60M |
| 3/10/2026 | $84.13 | $84.50 | $80.77 | $80.98 | 4.64M |
| 3/9/2026 | $84.42 | $84.67 | $82.60 | $83.99 | 4.92M |
| 3/6/2026 | $84.60 | $85.06 | $82.95 | $84.93 | 3.85M |
| 3/5/2026 | $85.80 | $87.17 | $84.41 | $84.77 | 4.47M |
| 3/4/2026 | $84.29 | $86.43 | $84.29 | $85.80 | 3.63M |
| 3/3/2026 | $83.91 | $85.77 | $82.89 | $84.62 | 5.10M |
| 3/2/2026 | $84.46 | $85.54 | $83.59 | $85.36 | 4.14M |
| 2/27/2026 | $81.62 | $85.51 | $81.21 | $85.29 | 6.07M |
| 2/26/2026 | $83.05 | $85.95 | $83.05 | $84.71 | 6.38M |
| 2/25/2026 | $82.44 | $82.98 | $81.10 | $82.71 | 4.66M |
| 2/24/2026 | $80.76 | $83.86 | $80.50 | $82.46 | 5.22M |
| 2/23/2026 | $83.83 | $85.68 | $79.73 | $80.75 | 7.83M |
| 2/20/2026 | $81.76 | $83.96 | $81.60 | $83.26 | 17.28M |
| 2/19/2026 | $74.48 | $81.11 | $73.42 | $80.94 | 14.54M |
| 2/18/2026 | $67.98 | $70.51 | $67.46 | $70.16 | 6.43M |
| 2/17/2026 | $69.41 | $69.50 | $67.25 | $67.98 | 4.34M |
| 2/13/2026 | $67.56 | $69.11 | $67.27 | $69.00 | 4.38M |
| 2/12/2026 | $69.71 | $70.20 | $66.66 | $67.27 | 5.28M |
| 2/11/2026 | $72.51 | $72.88 | $68.88 | $69.32 | 6.54M |
| 2/10/2026 | $71.50 | $73.17 | $71.10 | $73.06 | 4.79M |
| 2/9/2026 | $69.73 | $70.86 | $68.88 | $70.75 | 4.70M |
| 2/6/2026 | $68.71 | $70.42 | $68.50 | $69.87 | 3.59M |
| 2/5/2026 | $69.97 | $70.85 | $68.28 | $69.12 | 4.78M |
| 2/4/2026 | $66.53 | $70.04 | $66.33 | $69.14 | 6.27M |
| 2/3/2026 | $71.78 | $72.45 | $67.93 | $67.99 | 8.44M |
| 2/2/2026 | $76.68 | $77.54 | $75.73 | $76.52 | 3.86M |
| 1/30/2026 | $76.29 | $77.08 | $75.60 | $77.04 | 6.34M |
| 1/29/2026 | $76.54 | $76.93 | $74.97 | $75.77 | 4.12M |
| 1/28/2026 | $77.80 | $78.60 | $76.25 | $76.54 | 3.98M |
| 1/27/2026 | $80.07 | $80.50 | $77.22 | $78.03 | 4.99M |
| 1/26/2026 | $80.23 | $80.50 | $79.50 | $80.36 | 2.50M |
| 1/23/2026 | $80.09 | $81.41 | $79.16 | $79.79 | 3.17M |
| 1/22/2026 | $78.41 | $79.72 | $78.41 | $79.24 | 2.58M |
| 1/21/2026 | $78.47 | $79.85 | $78.19 | $78.58 | 2.61M |
| 1/20/2026 | $79.76 | $80.02 | $77.69 | $78.03 | 3.73M |